stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,185600,814923553,1602,1602,1602,1602,18495
20240905,185500,814923553,1602,1602,1602,1602,0
20240905,185400,814923553,1602,1602,1602,1602,0
20240905,185300,814923553,1602,1602,1602,1602,0
20240905,185200,814923553,1602,1602,1602,1602,0
20240905,185100,814923553,1602,1602,1602,1602,0
20240905,185000,814923553,1602,1602,1602,1602,0
20240905,184900,814923553,1602,1602,1602,1602,0
20240905,184800,814923553,1602,1602,1602,1602,0
20240905,184700,814923553,1602,1602,1602,1602,0
20240905,184600,814923553,1602,1602,1602,1602,0
20240905,184500,814923553,1602,1602,1602,1602,0
20240905,184400,814923553,1602,1602,1602,1602,0
20240905,184300,814923553,1602,1602,1602,1602,0
20240905,184200,814923553,1602,1602,1602,1602,0
20240905,184100,814923553,1602,1602,1602,1602,0
20240905,184000,814923553,1602,1602,1602,1602,0
20240905,183900,814923553,1602,1602,1602,1602,0
20240905,183800,814923553,1602,1602,1602,1602,0
20240905,183700,814923553,1602,1602,1602,1602,0
20240905,183600,814923553,1602,1602,1602,1602,0
20240905,183500,814923553,1602,1602,1602,1602,0
20240905,183400,814923553,1602,1602,1602,1602,0
20240905,183300,814923553,1602,1602,1602,1602,0
20240905,183200,814923553,1602,1602,1602,1602,0
20240905,183100,814923553,1602,1602,1602,1602,0
20240905,183000,814923553,1602,1602,1602,1602,0
20240905,182900,814923553,1602,1602,1602,1602,0
20240905,182800,814923553,1602,1602,1602,1602,0
20240905,182700,814923553,1602,1602,1602,1602,0
20240905,182600,814923553,1602,1602,1602,1602,18495
20240905,182500,814923553,1602,1602,1602,1602,0
20240905,182400,814923553,1602,1602,1602,1602,0
20240905,182300,814923553,1602,1602,1602,1602,0
20240905,182200,814923553,1602,1602,1602,1602,0
20240905,182100,814923553,1602,1602,1602,1602,0
20240905,182000,814923553,1602,1602,1602,1602,0
20240905,181900,814923553,1602,1602,1602,1602,0
20240905,181800,814923553,1602,1602,1602,1602,0
20240905,181700,814923553,1602,1602,1602,1602,0
20240905,181600,814923553,1602,1602,1602,1602,0
20240905,181500,814923553,1602,1602,1602,1602,0
20240905,181400,814923553,1602,1602,1602,1602,0
20240905,181300,814923553,1602,1602,1602,1602,0
20240905,181200,814923553,1602,1602,1602,1602,0
20240905,181100,814923553,1602,1602,1602,1602,0
20240905,181000,814923553,1602,1602,1602,1602,0
20240905,180900,814923553,1602,1602,1602,1602,0
20240905,180800,814923553,1602,1602,1602,1602,0
20240905,180700,814923553,1602,1602,1602,1602,0
20240905,180600,814923553,1602,1602,1602,1602,0
20240905,180500,814923553,1602,1602,1602,1602,0
20240905,180400,814923553,1602,1602,1602,1602,0
20240905,180300,814923553,1602,1602,1602,1602,0
20240905,180200,814923553,1602,1602,1602,1602,0
20240905,180100,814923553,1602,1602,1602,1602,0
20240905,180000,814923553,1602,1602,1602,1602,0
20240905,175900,814923553,1602,1602,1602,1602,0
20240905,175800,814923553,1602,1602,1602,1602,0
20240905,175700,814923553,1602,1602,1602,1602,0
20240905,175600,814923553,1602,1602,1602,1602,18495
20240905,175500,814923553,1602,1602,1602,1602,0
20240905,175400,814923553,1602,1602,1602,1602,0
20240905,175300,814923553,1602,1602,1602,1602,0
20240905,175200,814923553,1602,1602,1602,1602,0
20240905,175100,814923553,1602,1602,1602,1602,0
20240905,175000,814923553,1602,1602,1602,1602,0
20240905,174900,814923553,1602,1602,1602,1602,0
20240905,174800,814923553,1602,1602,1602,1602,0
20240905,174700,814923553,1602,1602,1602,1602,0
20240905,174600,814923553,1602,1602,1602,1602,0
20240905,174500,814923553,1602,1602,1602,1602,0
20240905,174400,814923553,1602,1602,1602,1602,0
20240905,174300,814923553,1602,1602,1602,1602,0
20240905,174200,814923553,1602,1602,1602,1602,0
20240905,174100,814923553,1602,1602,1602,1602,0
20240905,174000,814923553,1602,1602,1602,1602,0
20240905,173900,814923553,1602,1602,1602,1602,0
20240905,173800,814923553,1602,1602,1602,1602,0
20240905,173700,814923553,1602,1602,1602,1602,0
20240905,173600,814923553,1602,1602,1602,1602,0
20240905,173500,814923553,1602,1602,1602,1602,0
20240905,173400,814923553,1602,1602,1602,1602,0
20240905,173300,814923553,1602,1602,1602,1602,0
20240905,173200,814923553,1602,1602,1602,1602,0
20240905,173100,814923553,1602,1602,1602,1602,0
20240905,173000,814923553,1602,1602,1602,1602,0
20240905,172900,814923553,1602,1602,1602,1602,0
20240905,172800,814923553,1602,1602,1602,1602,0
20240905,172700,814923553,1602,1602,1602,1602,0
20240905,172600,814923553,1602,1602,1602,1602,18495
20240905,172500,814923553,1602,1602,1602,1602,0
20240905,172400,814923553,1602,1602,1602,1602,0
20240905,172300,814923553,1602,1602,1602,1602,0
20240905,172200,814923553,1602,1602,1602,1602,0
20240905,172100,814923553,1602,1602,1602,1602,0
20240905,172000,814923553,1602,1602,1602,1602,0
20240905,171900,814923553,1602,1602,1602,1602,0
20240905,171800,814923553,1602,1602,1602,1602,0
20240905,171700,814923553,1602,1602,1602,1602,0
20240905,171600,814923553,1602,1602,1602,1602,0
20240905,171500,814923553,1602,1602,1602,1602,0
20240905,171400,814923553,1602,1602,1602,1602,0
20240905,171300,814923553,1602,1602,1602,1602,0
20240905,171200,814923553,1602,1602,1602,1602,0
20240905,171100,814923553,1602,1602,1602,1602,0
20240905,171000,814923553,1602,1602,1602,1602,0
20240905,170900,814923553,1602,1602,1602,1602,0
20240905,170800,814923553,1602,1602,1602,1602,0
20240905,170700,814923553,1602,1602,1602,1602,0
20240905,170600,814923553,1602,1602,1602,1602,0
20240905,170500,814923553,1602,1602,1602,1602,0
20240905,170400,814923553,1602,1602,1602,1602,0
20240905,170300,814923553,1602,1602,1602,1602,0
20240905,170200,814923553,1602,1602,1602,1602,0
20240905,170100,814923553,1602,1602,1602,1602,0
20240905,170000,814923553,1602,1602,1602,1602,0
20240905,165900,814923553,1602,1602,1602,1602,0
20240905,165800,814923553,1602,1602,1602,1602,0
20240905,165700,814923553,1602,1602,1602,1602,0
20240905,165600,814923553,1602,1602,1602,1602,18495
20240905,165500,814923553,1602,1602,1602,1602,0
20240905,165400,814923553,1602,1602,1602,1602,0
20240905,165300,814923553,1602,1602,1602,1602,0
20240905,165200,814923553,1602,1602,1602,1602,0
20240905,165100,814923553,1602,1602,1602,1602,0
20240905,165000,814923553,1602,1602,1602,1602,0
20240905,164900,814923553,1602,1602,1602,1602,0
20240905,164800,814923553,1602,1602,1602,1602,0
20240905,164700,814923553,1602,1602,1602,1602,0
20240905,164600,814923553,1602,1602,1602,1602,0
20240905,164500,814923553,1602,1602,1602,1602,0
20240905,164400,814923553,1602,1602,1602,1602,0
20240905,164300,814923553,1602,1602,1602,1602,0
20240905,164200,814923553,1602,1602,1602,1602,0
20240905,164100,814923553,1602,1602,1602,1602,0
20240905,164000,814923553,1602,1602,1602,1602,0
20240905,163900,814923553,1602,1602,1602,1602,0
20240905,163800,814923553,1602,1602,1602,1602,0
20240905,163700,814923553,1602,1602,1602,1602,0
20240905,163600,814923553,1602,1602,1602,1602,0
20240905,163500,814923553,1602,1602,1602,1602,0
20240905,163400,814923553,1602,1602,1602,1602,0
20240905,163300,814923553,1602,1602,1602,1602,0
20240905,163200,814923553,1602,1602,1602,1602,0
20240905,163100,814923553,1602,1602,1602,1602,0
20240905,163000,814923553,1602,1602,1602,1602,0
20240905,162900,814923553,1602,1602,1602,1602,0
20240905,162800,814923553,1602,1602,1602,1602,0
20240905,162700,814923553,1602,1602,1602,1602,0
20240905,162600,814923553,1602,1602,1602,1602,18495
20240905,162500,814923553,1602,1602,1602,1602,0
20240905,162400,814923553,1602,1602,1602,1602,0
20240905,162300,814923553,1602,1602,1602,1602,0
20240905,162200,814923553,1602,1602,1602,1602,0
20240905,162100,814923553,1602,1602,1602,1602,0
20240905,162000,814923553,1602,1602,1602,1602,0
20240905,161900,814923553,1602,1602,1602,1602,0
20240905,161800,814923553,1602,1602,1602,1602,0
20240905,161700,814923553,1602,1602,1602,1602,0
20240905,161600,814923553,1602,1602,1602,1602,0
20240905,161500,814923553,1602,1602,1602,1602,0
20240905,161400,814923553,1602,1602,1602,1602,0
20240905,161300,814923553,1602,1602,1602,1602,0
20240905,161200,814923553,1602,1602,1602,1602,0
20240905,161100,814923553,1602,1602,1602,1602,0
20240905,161000,814923553,1602,1602,1602,1602,0
20240905,160900,814923553,1602,1602,1602,1602,0
20240905,160800,814923553,1602,1602,1602,1602,0
20240905,160700,814923553,1602,1602,1602,1602,0
20240905,160600,814923553,1602,1602,1602,1602,0
20240905,160500,814923553,1602,1602,1602,1602,0
20240905,160400,814923553,1602,1602,1602,1602,0
20240905,160300,814923553,1602,1602,1602,1602,0
20240905,160200,814923553,1602,1602,1602,1602,0
20240905,160100,814923553,1602,1602,1602,1602,0
20240905,160000,814923553,1602,1602,1602,1602,0
20240905,155900,814923553,1602,1602,1602,1602,0
20240905,155800,814923553,1602,1602,1602,1602,0
20240905,155700,814923553,1602,1602,1602,1602,0
20240905,155600,814923553,1602,1602,1602,1602,18495
20240905,155500,814923553,1602,1602,1602,1602,0
20240905,155400,814923553,1602,1602,1602,1602,0
20240905,155300,814923553,1602,1602,1602,1602,0
20240905,155200,814923553,1602,1602,1602,1602,0
20240905,155100,814923553,1602,1602,1602,1602,0
20240905,155000,814923553,1602,1602,1602,1602,0
20240905,154900,814923553,1602,1602,1602,1602,0
20240905,154800,814923553,1602,1602,1602,1602,0
20240905,154700,814923553,1602,1602,1602,1602,0
20240905,154600,814923553,1602,1602,1602,1602,0
20240905,154500,814923553,1602,1602,1602,1602,0
20240905,154400,814923553,1602,1602,1602,1602,0
20240905,154300,814923553,1602,1602,1602,1602,0
20240905,154200,814923553,1602,1602,1602,1602,0
20240905,154100,814923553,1602,1602,1602,1602,0
20240905,154000,814923553,1602,1602,1602,1602,0
20240905,153900,814923553,1602,1602,1602,1602,0
20240905,153800,814923553,1602,1602,1602,1602,0
20240905,153700,814923553,1602,1602,1602,1602,0
20240905,153600,814923553,1602,1602,1602,1602,0
20240905,153500,814923553,1602,1602,1602,1602,0
20240905,153400,814923553,1602,1602,1602,1602,0
20240905,153300,814923553,1602,1602,1602,1602,0
20240905,153200,814923553,1602,1602,1602,1602,0
20240905,153100,814923553,1602,1602,1602,1602,0
20240905,153000,814923553,1602,1602,1602,1602,18495
20240905,152900,785294563,1602,1602,1602,1602,0
20240905,152800,785294563,1602,1602,1602,1602,0
20240905,152700,785294563,1602,1602,1602,1602,0
20240905,152600,785294563,1602,1602,1602,1602,0
20240905,152500,785294563,1602,1602,1602,1602,0
20240905,152400,785294563,1602,1602,1602,1602,0
20240905,152300,785294563,1602,1602,1602,1602,0
20240905,152200,785294563,1602,1602,1602,1602,0
20240905,152100,785294563,1602,1602,1602,1602,0
20240905,152000,785294563,1602,1602,1602,1602,0
20240905,151900,785294563,1602,1603,1603,1602,608
20240905,151800,784320521,1603,1603,1603,1603,300
20240905,151700,783839621,1602,1602,1602,1601,1669
20240905,151600,781166583,1602,1603,1603,1602,2001
20240905,151500,777960880,1602,1602,1602,1602,3272
20240905,151400,772719136,1603,1603,1603,1602,5660
20240905,151300,763648638,1603,1602,1603,1602,3568
20240905,151200,757932019,1603,1603,1603,1602,167
20240905,151100,757664352,1603,1602,1603,1602,8856
20240905,151000,743476675,1602,1603,1603,1602,5677
20240905,150900,734377044,1605,1605,1605,1603,1281
20240905,150800,732322411,1605,1605,1605,1605,2
20240905,150700,732319201,1605,1606,1606,1605,2551
20240905,150600,728224114,1606,1606,1606,1606,110
20240905,150500,728047454,1607,1607,1607,1607,609
20240905,150400,727068791,1607,1608,1608,1607,101
20240905,150300,726906483,1607,1607,1607,1607,10
20240905,150200,726890413,1607,1607,1607,1607,1
20240905,150100,726888806,1608,1609,1609,1608,41
20240905,150000,726822870,1609,1608,1609,1608,12
20240905,145900,726803569,1608,1608,1608,1608,13
20240905,145800,726782665,1608,1607,1608,1607,81
20240905,145700,726652488,1607,1607,1607,1606,1011
20240905,145600,725028811,1606,1607,1607,1606,535
20240905,145500,724169389,1607,1606,1607,1606,1541
20240905,145400,721694335,1606,1607,1607,1606,1651
20240905,145300,719042828,1607,1607,1607,1607,17
20240905,145200,719015509,1606,1607,1607,1606,669
20240905,145100,717941066,1607,1608,1608,1606,1839
20240905,145000,714986569,1608,1608,1608,1608,468
20240905,144900,714234025,1609,1609,1609,1609,75
20240905,144800,714113350,1609,1608,1609,1608,2077
20240905,144700,710771976,1608,1607,1608,1607,4238
20240905,144600,703958273,1607,1607,1607,1607,0
20240905,144500,703958273,1607,1608,1608,1607,16
20240905,144400,703932554,1608,1607,1608,1607,18
20240905,144300,703903620,1607,1608,1608,1607,18
20240905,144200,703874686,1608,1608,1608,1608,51
20240905,144100,703792678,1607,1607,1607,1607,1555
20240905,144000,701293793,1607,1608,1608,1607,530
20240905,143900,700442003,1609,1609,1609,1607,612
20240905,143800,699457317,1609,1607,1609,1607,300
20240905,143700,698974637,1609,1609,1609,1609,11
20240905,143600,698956938,1609,1609,1609,1609,1
20240905,143500,698955329,1609,1609,1609,1600,20787
20240905,143400,665648634,1609,1608,1609,1608,511
20240905,143300,664826932,1608,1608,1608,1608,224
20240905,143200,664466740,1606,1608,1608,1606,1847
20240905,143100,661499107,1608,1607,1608,1607,12
20240905,143000,661479821,1607,1607,1607,1607,5
20240905,142900,661471786,1606,1605,1606,1605,14
20240905,142800,661449308,1605,1605,1605,1605,100
20240905,142700,661288808,1605,1605,1605,1605,1
20240905,142600,661287203,1605,1603,1605,1601,1712
20240905,142500,658540407,1603,1602,1603,1601,1623
20240905,142400,655941471,1605,1602,1605,1602,861
20240905,142300,654562002,1605,1602,1609,1602,1169
20240905,142200,652685903,1601,1602,1602,1601,1249
20240905,142100,650685967,1602,1602,1602,1601,5618
20240905,142000,641689570,1601,1601,1601,1601,0
20240905,141900,641689570,1601,1603,1604,1601,3722
20240905,141800,635729724,1604,1605,1605,1604,2395
20240905,141700,631886350,1605,1610,1611,1605,27661
20240905,141600,587369046,1610,1611,1611,1610,4952
20240905,141500,579395825,1611,1612,1612,1611,6642
20240905,141400,568695333,1611,1612,1612,1611,2001
20240905,141300,565471712,1612,1612,1613,1612,1280
20240905,141200,563408252,1612,1613,1613,1612,13
20240905,141100,563387290,1613,1613,1613,1613,113
20240905,141000,563205021,1613,1613,1613,1613,47
20240905,140900,563129210,1613,1614,1616,1613,3741
20240905,140800,557094902,1614,1614,1614,1614,733
20240905,140700,555911840,1614,1616,1616,1614,3111
20240905,140600,550888134,1616,1616,1616,1616,101
20240905,140500,550724918,1615,1616,1616,1615,563
20240905,140400,549815314,1616,1619,1619,1616,504
20240905,140300,549000838,1616,1616,1616,1616,500
20240905,140200,548192838,1616,1616,1616,1616,297
20240905,140100,547712886,1616,1616,1616,1616,6
20240905,140000,547703190,1616,1616,1616,1616,65
20240905,135900,547598150,1616,1616,1616,1615,102
20240905,135800,547433418,1615,1616,1616,1615,51
20240905,135700,547351050,1615,1615,1615,1615,870
20240905,135600,545946000,1615,1614,1615,1614,638
20240905,135500,544915883,1615,1619,1619,1615,1205
20240905,135400,542969008,1615,1615,1615,1615,9000
20240905,135300,528434008,1615,1620,1620,1615,7924
20240905,135200,515632998,1620,1618,1620,1618,1506
20240905,135100,513195288,1618,1618,1618,1618,174
20240905,135000,512913756,1618,1618,1618,1618,0
20240905,134900,512913756,1618,1618,1618,1618,78
20240905,134800,512787552,1616,1616,1616,1616,0
20240905,134700,512787552,1616,1616,1616,1616,1951
20240905,134600,509634736,1616,1616,1616,1616,7051
20240905,134500,498240320,1616,1617,1617,1616,1752
20240905,134400,495409035,1616,1616,1616,1616,0
20240905,134300,495409035,1616,1617,1617,1616,4005
20240905,134200,488936294,1617,1617,1617,1617,100
20240905,134100,488774594,1617,1617,1617,1617,212
20240905,134000,488431790,1618,1617,1618,1617,1203
20240905,133900,486486336,1617,1617,1617,1617,150
20240905,133800,486243786,1617,1617,1617,1617,1
20240905,133700,486242169,1617,1617,1617,1617,2
20240905,133600,486238935,1616,1616,1616,1616,0
20240905,133500,486238935,1616,1617,1617,1616,2957
20240905,133400,481457484,1617,1618,1618,1617,52
20240905,133300,481373349,1618,1620,1622,1618,1472
20240905,133200,478991256,1622,1621,1622,1621,1000
20240905,133100,477369557,1622,1622,1622,1622,1
20240905,133000,477367935,1622,1622,1622,1622,2587
20240905,132900,473171821,1622,1622,1622,1622,301
20240905,132800,472683599,1623,1623,1623,1623,0
20240905,132700,472683599,1623,1620,1623,1617,6320
20240905,132600,462456388,1621,1622,1622,1621,3046
20240905,132500,457516867,1623,1623,1623,1623,64
20240905,132400,457412995,1623,1623,1623,1623,2
20240905,132300,457409749,1623,1623,1623,1623,469
20240905,132200,456648562,1623,1622,1623,1622,661
20240905,132100,455576419,1622,1622,1622,1622,32
20240905,132000,455524515,1622,1621,1622,1620,2793
20240905,131900,450999254,1621,1621,1621,1621,0
20240905,131800,450999254,1621,1621,1621,1621,68
20240905,131700,450889026,1622,1621,1622,1621,621
20240905,131600,449881765,1622,1622,1622,1622,199
20240905,131500,449558987,1622,1621,1622,1621,2995
20240905,131400,444702684,1622,1622,1622,1622,3214
20240905,131300,439489576,1622,1621,1622,1621,216
20240905,131200,439139335,1621,1622,1622,1621,102
20240905,131100,438973992,1621,1621,1621,1621,765
20240905,131000,437733927,1622,1622,1622,1622,352
20240905,130900,437162983,1622,1622,1622,1622,50
20240905,130800,437081883,1622,1622,1622,1622,1158
20240905,130700,435203607,1622,1622,1622,1621,265
20240905,130600,434773778,1622,1623,1623,1622,1157
20240905,130500,432896204,1623,1623,1623,1623,156
20240905,130400,432643016,1622,1624,1624,1622,1648
20240905,130300,429968279,1622,1623,1623,1622,2047
20240905,130200,426647293,1623,1623,1624,1623,64
20240905,130100,426543360,1624,1625,1625,1624,3773
20240905,130000,420412553,1625,1625,1625,1625,501
20240905,125900,419598428,1625,1625,1625,1625,1055
20240905,125800,417884053,1625,1625,1625,1625,700
20240905,125700,416746553,1626,1625,1626,1625,561
20240905,125600,415834817,1625,1627,1628,1625,5426
20240905,125500,407010663,1628,1627,1628,1627,76
20240905,125400,406886943,1628,1628,1628,1628,958
20240905,125300,405327319,1628,1628,1628,1628,706
20240905,125200,404177951,1628,1629,1629,1628,902
20240905,125100,402709490,1629,1629,1629,1629,87
20240905,125000,402567767,1629,1629,1629,1629,11
20240905,124900,402549848,1629,1629,1629,1629,542
20240905,124800,401666930,1629,1629,1629,1629,529
20240905,124700,400805189,1629,1629,1629,1629,10
20240905,124600,400788899,1630,1629,1630,1629,14
20240905,124500,400766089,1629,1629,1629,1629,900
20240905,124400,399299989,1629,1629,1629,1629,1
20240905,124300,399298360,1629,1629,1629,1629,100
20240905,124200,399135460,1629,1630,1630,1629,1000
20240905,124100,397506260,1630,1630,1630,1629,9
20240905,124000,397491591,1630,1630,1630,1630,2571
20240905,123900,393300861,1631,1630,1631,1630,230
20240905,123800,392925831,1630,1630,1630,1630,20
20240905,123700,392893231,1630,1630,1630,1630,1237
20240905,123600,390876921,1630,1630,1630,1630,482
20240905,123500,390091261,1630,1630,1630,1630,1
20240905,123400,390089631,1630,1631,1631,1630,3003
20240905,123300,385194738,1631,1631,1631,1631,1216
20240905,123200,383211442,1631,1631,1631,1631,15001
20240905,123100,358744811,1631,1631,1631,1631,1324
20240905,123000,356585367,1631,1631,1631,1631,0
20240905,122900,356585367,1631,1631,1631,1631,2
20240905,122800,356582105,1631,1630,1631,1630,767
20240905,122700,355331828,1631,1631,1631,1631,214
20240905,122600,354982794,1631,1631,1631,1631,0
20240905,122500,354982794,1631,1631,1631,1631,0
20240905,122400,354982794,1631,1631,1631,1631,1923
20240905,122300,351846381,1631,1632,1632,1631,2009
20240905,122200,348569693,1631,1632,1632,1631,4428
20240905,122100,341347598,1632,1632,1632,1632,22
20240905,122000,341311694,1632,1632,1632,1632,298
20240905,121900,340825358,1632,1632,1632,1632,101
20240905,121800,340660526,1632,1632,1632,1632,500
20240905,121700,339844526,1633,1631,1633,1631,154
20240905,121600,339593187,1632,1632,1632,1632,35
20240905,121500,339536067,1632,1632,1632,1632,12
20240905,121400,339516483,1631,1631,1631,1631,1
20240905,121300,339514852,1632,1632,1632,1632,0
20240905,121200,339514852,1632,1632,1632,1632,300
20240905,121100,339025252,1632,1632,1632,1632,316
20240905,121000,338509540,1632,1632,1632,1632,2713
20240905,120900,334081924,1633,1634,1634,1633,563
20240905,120800,333162527,1634,1634,1634,1634,3
20240905,120700,333157625,1634,1634,1634,1634,20
20240905,120600,333124945,1635,1635,1635,1635,61
20240905,120500,333025210,1636,1636,1636,1636,0
20240905,120400,333025210,1636,1636,1636,1636,0
20240905,120300,333025210,1636,1636,1636,1636,0
20240905,120200,333025210,1636,1636,1636,1636,0
20240905,120100,333025210,1636,1635,1636,1635,22
20240905,120000,332989228,1635,1635,1635,1635,1
20240905,115900,332987593,1634,1634,1634,1634,94
20240905,115800,332833997,1636,1636,1636,1636,0
20240905,115700,332833997,1636,1636,1636,1636,100
20240905,115600,332670397,1636,1636,1636,1636,50
20240905,115500,332588597,1636,1636,1636,1636,50
20240905,115400,332506797,1636,1636,1636,1636,20
20240905,115300,332474077,1636,1636,1636,1636,2019
20240905,115200,329170993,1636,1635,1636,1635,1301
20240905,115100,327042858,1635,1636,1636,1635,597
20240905,115000,326066216,1635,1634,1635,1634,254
20240905,114900,325650983,1630,1630,1633,1630,725
20240905,114800,324467457,1632,1631,1632,1631,1364
20240905,114700,322241453,1630,1630,1630,1630,1
20240905,114600,322239823,1630,1631,1631,1630,8011
20240905,114500,309175936,1632,1632,1632,1632,658
20240905,114400,308102080,1633,1633,1633,1633,308
20240905,114300,307599116,1634,1634,1634,1634,10
20240905,114200,307582776,1634,1634,1634,1634,9
20240905,114100,307568070,1634,1635,1635,1634,300
20240905,114000,307077770,1635,1635,1635,1635,1
20240905,113900,307076135,1634,1635,1635,1634,201
20240905,113800,306747501,1635,1635,1635,1635,100
20240905,113700,306584001,1635,1635,1635,1634,122
20240905,113600,306384532,1635,1634,1635,1633,7
20240905,113500,306373090,1635,1635,1635,1635,1
20240905,113400,306371455,1633,1633,1635,1632,103
20240905,113300,306203352,1632,1635,1635,1632,6
20240905,113200,306193553,1634,1631,1634,1631,364
20240905,113100,305599422,1631,1631,1631,1631,100
20240905,113000,305436322,1631,1636,1636,1631,151
20240905,112900,305189791,1636,1636,1636,1636,3
20240905,112800,305184883,1636,1636,1636,1636,0
20240905,112700,305184883,1636,1636,1636,1636,1
20240905,112600,305183247,1631,1631,1631,1631,0
20240905,112500,305183247,1631,1631,1631,1631,10
20240905,112400,305166937,1630,1631,1631,1630,327
20240905,112300,304633926,1630,1632,1632,1630,1005
20240905,112200,302995757,1632,1632,1632,1632,3
20240905,112100,302990861,1630,1630,1631,1630,1926
20240905,112000,299851451,1630,1630,1631,1630,1040
20240905,111900,298156210,1630,1630,1630,1630,200
20240905,111800,297830210,1631,1630,1631,1630,386
20240905,111700,297200844,1630,1631,1631,1630,260
20240905,111600,296776984,1631,1631,1631,1630,643
20240905,111500,295728751,1631,1631,1631,1630,553
20240905,111400,294827282,1630,1630,1630,1630,0
20240905,111300,294827282,1630,1632,1632,1630,1007
20240905,111200,293185807,1632,1632,1632,1632,814
20240905,111100,291857359,1632,1632,1632,1632,389
20240905,111000,291222511,1630,1630,1630,1630,100
20240905,110900,291059511,1630,1636,1636,1630,15100
20240905,110800,266426826,1636,1637,1637,1636,13
20240905,110700,266405546,1637,1637,1637,1637,177
20240905,110600,266115797,1637,1637,1637,1636,740
20240905,110500,264904795,1637,1637,1637,1637,1010
20240905,110400,263251425,1637,1637,1638,1637,430
20240905,110300,262547421,1637,1637,1637,1637,701
20240905,110200,261399884,1637,1638,1638,1637,1459
20240905,110100,259010542,1638,1638,1638,1638,0
20240905,110000,259010542,1638,1639,1639,1638,1687
20240905,105900,256246406,1639,1640,1640,1639,806
20240905,105800,254925222,1640,1640,1640,1640,200
20240905,105700,254597222,1640,1640,1640,1640,5
20240905,105600,254589022,1640,1639,1640,1639,841
20240905,105500,253210622,1639,1639,1639,1639,542
20240905,105400,252322284,1640,1640,1640,1640,9728
20240905,105300,236368364,1640,1640,1640,1640,100
20240905,105200,236204364,1640,1640,1640,1640,1615
20240905,105100,233555764,1641,1641,1641,1641,788
20240905,105000,232262656,1643,1643,1643,1643,10
20240905,104900,232246226,1643,1644,1644,1643,10011
20240905,104800,215788152,1641,1641,1641,1641,200
20240905,104700,215459952,1644,1644,1644,1640,1175
20240905,104600,213532593,1644,1644,1644,1644,1
20240905,104500,213530949,1640,1643,1644,1640,4059
20240905,104400,206868592,1643,1643,1643,1643,24
20240905,104300,206829160,1643,1643,1643,1643,9
20240905,104200,206814373,1643,1643,1643,1643,79
20240905,104100,206684576,1643,1644,1644,1643,1070
20240905,104000,204926565,1644,1644,1644,1644,45
20240905,103900,204852585,1644,1644,1644,1643,5
20240905,103800,204844366,1644,1644,1644,1644,11
20240905,103700,204826282,1644,1644,1644,1644,36
20240905,103600,204767098,1644,1644,1644,1644,501
20240905,103500,203943454,1644,1644,1644,1644,1000
20240905,103400,202299454,1644,1644,1644,1644,44
20240905,103300,202227118,1643,1643,1643,1643,100
20240905,103200,202062818,1644,1643,1644,1643,490
20240905,103100,201257408,1644,1644,1644,1644,930
20240905,103000,199728488,1644,1645,1645,1644,1381
20240905,102900,197458122,1644,1644,1644,1644,251
20240905,102800,197045478,1644,1644,1644,1644,1
20240905,102700,197043834,1645,1645,1645,1645,2633
20240905,102600,192712549,1645,1645,1645,1645,10
20240905,102500,192696099,1645,1645,1646,1645,440
20240905,102400,191972079,1647,1646,1647,1646,2440
20240905,102300,187955838,1646,1646,1646,1646,3500
20240905,102200,182194838,1647,1647,1647,1647,0
20240905,102100,182194838,1647,1648,1648,1647,2016
20240905,102000,178874485,1648,1648,1648,1648,1
20240905,101900,178872837,1648,1648,1648,1648,154
20240905,101800,178619045,1648,1648,1648,1648,856
20240905,101700,177208357,1648,1648,1648,1648,85
20240905,101600,177068277,1648,1648,1648,1648,3038
20240905,101500,172061653,1648,1648,1648,1648,580
20240905,101400,171105813,1648,1648,1648,1648,500
20240905,101300,170281813,1647,1647,1647,1647,3401
20240905,101200,164680366,1646,1646,1646,1646,0
20240905,101100,164680366,1646,1646,1646,1646,8414
20240905,101000,150830922,1646,1645,1646,1645,1611
20240905,100900,148179236,1645,1645,1645,1645,0
20240905,100800,148179236,1645,1645,1645,1645,20
20240905,100700,148146336,1645,1645,1645,1645,50
20240905,100600,148064086,1648,1646,1648,1644,11100
20240905,100500,129800977,1648,1647,1648,1647,1005
20240905,100400,128144777,1646,1647,1647,1646,5135
20240905,100300,119692560,1647,1647,1647,1646,5025
20240905,100200,111421341,1647,1647,1647,1647,408
20240905,100100,110749365,1647,1646,1647,1646,1503
20240905,100000,108275425,1647,1647,1647,1647,694
20240905,095900,107132407,1647,1647,1647,1647,202
20240905,095800,106799713,1647,1648,1648,1647,204
20240905,095700,106463721,1648,1648,1648,1648,2
20240905,095600,106460425,1648,1648,1648,1648,61
20240905,095500,106359897,1648,1648,1648,1647,109
20240905,095400,106180366,1648,1648,1648,1648,318
20240905,095300,105656302,1648,1649,1649,1648,1519
20240905,095200,103152580,1649,1650,1650,1649,1245
20240905,095100,101099330,1648,1650,1650,1648,102
20240905,095000,100931214,1650,1648,1650,1648,1864
20240905,094900,97856552,1648,1647,1648,1647,105
20240905,094800,97683517,1647,1647,1647,1647,3
20240905,094700,97678576,1647,1647,1647,1647,500
20240905,094600,96855076,1648,1646,1648,1646,220
20240905,094500,96492534,1646,1646,1646,1646,509
20240905,094400,95654720,1647,1648,1648,1647,1022
20240905,094300,93970486,1648,1647,1648,1647,665
20240905,094200,92875190,1647,1646,1647,1646,1069
20240905,094100,91114616,1646,1646,1646,1646,12
20240905,094000,91094864,1646,1645,1647,1645,928
20240905,093900,89568180,1645,1646,1646,1645,1270
20240905,093800,87478803,1646,1645,1646,1645,1893
20240905,093700,84363525,1645,1644,1645,1644,3296
20240905,093600,78944414,1644,1643,1644,1643,539
20240905,093500,78058498,1643,1643,1643,1643,500
20240905,093400,77236998,1644,1644,1644,1643,46
20240905,093300,77161379,1644,1645,1645,1643,2947
20240905,093200,72316229,1645,1645,1645,1645,272
20240905,093100,71868789,1645,1645,1645,1645,77
20240905,093000,71742124,1645,1645,1645,1645,1
20240905,092900,71740479,1644,1644,1644,1644,11
20240905,092800,71722395,1644,1645,1645,1644,73
20240905,092700,71602340,1645,1645,1645,1645,303
20240905,092600,71103905,1644,1643,1644,1643,131
20240905,092500,70888591,1643,1643,1643,1643,57
20240905,092400,70794940,1643,1643,1643,1643,6
20240905,092300,70785082,1643,1642,1643,1642,22
20240905,092200,70748954,1643,1641,1643,1641,1476
20240905,092100,68326826,1641,1641,1641,1641,139
20240905,092000,68098727,1642,1642,1642,1642,519
20240905,091900,67246529,1642,1644,1644,1642,2356
20240905,091800,63375371,1645,1646,1646,1645,133
20240905,091700,63156561,1646,1646,1646,1646,318
20240905,091600,62633133,1646,1646,1646,1644,2622
20240905,091500,58321359,1646,1645,1646,1645,1010
20240905,091400,56659399,1644,1645,1645,1644,22
20240905,091300,56623220,1645,1645,1646,1645,5298
20240905,091200,47907482,1645,1644,1646,1644,1099
20240905,091100,46099648,1644,1643,1646,1643,3276
20240905,091000,40711251,1643,1644,1644,1643,2828
20240905,090900,36063019,1645,1643,1645,1643,589
20240905,090800,35094288,1643,1645,1645,1643,134
20240905,090700,34873876,1645,1641,1645,1641,1309
20240905,090600,32722212,1641,1641,1641,1641,345
20240905,090500,32156067,1640,1646,1646,1640,14
20240905,090400,32133035,1648,1648,1648,1648,0
20240905,090300,32133035,1648,1638,1648,1638,1405
20240905,090200,29828076,1638,1638,1638,1638,107
20240905,090100,29652810,1638,1638,1638,1631,4354
20240905,090000,22548608,1630,1637,1642,1630,13804